Identifier on OKEx: 1INCH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-22 |
0.5396 USDT |
1,872,152.4185 |
0.5552 USDT |
0.5212 USDT |
0.5622 USDT |
0.5389 USDT |
| 2024-03-21 |
0.5523 USDT |
1,915,534.8100 |
0.5503 USDT |
0.5367 USDT |
0.5625 USDT |
0.5554 USDT |
| 2024-03-20 |
0.5182 USDT |
3,316,364.3122 |
0.5012 USDT |
0.4835 USDT |
0.5520 USDT |
0.5506 USDT |
| 2024-03-19 |
0.5130 USDT |
4,232,495.9363 |
0.5547 USDT |
0.4883 USDT |
0.5615 USDT |
0.5020 USDT |
| 2024-03-18 |
0.5707 USDT |
2,755,455.9270 |
0.5861 USDT |
0.5434 USDT |
0.5967 USDT |
0.5551 USDT |
| 2024-03-17 |
0.5665 USDT |
3,612,320.5012 |
0.5629 USDT |
0.5334 USDT |
0.5949 USDT |
0.5863 USDT |
| 2024-03-16 |
0.5972 USDT |
5,431,855.8538 |
0.6177 USDT |
0.5514 USDT |
0.6401 USDT |
0.5629 USDT |
| 2024-03-15 |
0.6015 USDT |
9,599,557.5109 |
0.6569 USDT |
0.5612 USDT |
0.6640 USDT |
0.6177 USDT |
| 2024-03-14 |
0.6509 USDT |
3,747,301.5693 |
0.6836 USDT |
0.6121 USDT |
0.6885 USDT |
0.6567 USDT |
| 2024-03-13 |
0.6779 USDT |
4,360,642.8117 |
0.6589 USDT |
0.6498 USDT |
0.7041 USDT |
0.6838 USDT |
| 2024-03-12 |
0.6376 USDT |
4,292,073.2071 |
0.6614 USDT |
0.6002 USDT |
0.6650 USDT |
0.6589 USDT |
| 2024-03-11 |
0.6411 USDT |
5,213,091.6923 |
0.6427 USDT |
0.5982 USDT |
0.6751 USDT |
0.6611 USDT |
| 2024-03-10 |
0.6213 USDT |
3,574,414.6163 |
0.6230 USDT |
0.5945 USDT |
0.6437 USDT |
0.6427 USDT |
| 2024-03-09 |
0.6194 USDT |
2,687,291.2593 |
0.6072 USDT |
0.5991 USDT |
0.6299 USDT |
0.6231 USDT |
| 2024-03-08 |
0.6100 USDT |
3,859,681.4190 |
0.6317 USDT |
0.5912 USDT |
0.6346 USDT |
0.6074 USDT |
| 2024-03-07 |
0.6246 USDT |
5,553,040.4786 |
0.6349 USDT |
0.5986 USDT |
0.6491 USDT |
0.6315 USDT |
| 2024-03-06 |
0.5998 USDT |
14,026,588.9575 |
0.5407 USDT |
0.5151 USDT |
0.6412 USDT |
0.6348 USDT |
| 2024-03-05 |
0.5558 USDT |
12,799,165.5536 |
0.5901 USDT |
0.4573 USDT |
0.6110 USDT |
0.5408 USDT |
| 2024-03-04 |
0.5861 USDT |
6,906,901.3429 |
0.5904 USDT |
0.5619 USDT |
0.6130 USDT |
0.5900 USDT |
| 2024-03-03 |
0.5629 USDT |
6,586,269.4614 |
0.5814 USDT |
0.5127 USDT |
0.5940 USDT |
0.5900 USDT |
| 2024-03-02 |
0.5691 USDT |
5,757,761.2228 |
0.5514 USDT |
0.5393 USDT |
0.5828 USDT |
0.5811 USDT |
| 2024-03-01 |
0.5346 USDT |
6,737,045.2550 |
0.5104 USDT |
0.5104 USDT |
0.5533 USDT |
0.5515 USDT |
| 2024-02-29 |
0.5203 USDT |
8,620,142.9224 |
0.5011 USDT |
0.4923 USDT |
0.5376 USDT |
0.5101 USDT |
| 2024-02-28 |
0.4936 USDT |
8,346,586.7968 |
0.4880 USDT |
0.4532 USDT |
0.5161 USDT |
0.5014 USDT |
| 2024-02-27 |
0.4874 USDT |
4,515,972.6652 |
0.4952 USDT |
0.4745 USDT |
0.4954 USDT |
0.4881 USDT |
| 2024-02-26 |
0.4907 USDT |
4,245,971.1418 |
0.4966 USDT |
0.4746 USDT |
0.5018 USDT |
0.4954 USDT |
| 2024-02-25 |
0.4898 USDT |
7,318,809.8218 |
0.4945 USDT |
0.4768 USDT |
0.5049 USDT |
0.4966 USDT |
| 2024-02-24 |
0.5191 USDT |
25,816,942.0258 |
0.4720 USDT |
0.4645 USDT |
0.5576 USDT |
0.4946 USDT |
| 2024-02-23 |
0.4696 USDT |
12,931,179.3809 |
0.4428 USDT |
0.4314 USDT |
0.4973 USDT |
0.4713 USDT |
| 2024-02-22 |
0.4444 USDT |
3,777,134.2546 |
0.4352 USDT |
0.4285 USDT |
0.4528 USDT |
0.4428 USDT |
| 2024-02-21 |
0.4295 USDT |
2,466,825.6316 |
0.4454 USDT |
0.4177 USDT |
0.4478 USDT |
0.4351 USDT |
| 2024-02-20 |
0.4497 USDT |
6,712,598.4057 |
0.4614 USDT |
0.4190 USDT |
0.4680 USDT |
0.4454 USDT |
| 2024-02-19 |
0.4590 USDT |
3,346,681.1960 |
0.4526 USDT |
0.4498 USDT |
0.4678 USDT |
0.4617 USDT |
| 2024-02-18 |
0.4509 USDT |
3,895,339.6321 |
0.4438 USDT |
0.4364 USDT |
0.4610 USDT |
0.4521 USDT |
| 2024-02-17 |
0.4439 USDT |
2,812,508.4301 |
0.4532 USDT |
0.4277 USDT |
0.4615 USDT |
0.4437 USDT |
| 2024-02-16 |
0.4521 USDT |
3,380,749.7768 |
0.4522 USDT |
0.4382 USDT |
0.4632 USDT |
0.4532 USDT |
| 2024-02-15 |
0.4532 USDT |
4,953,551.6596 |
0.4490 USDT |
0.4408 USDT |
0.4677 USDT |
0.4520 USDT |
| 2024-02-14 |
0.4415 USDT |
1,830,703.7441 |
0.4335 USDT |
0.4288 USDT |
0.4501 USDT |
0.4483 USDT |
| 2024-02-13 |
0.4320 USDT |
2,155,776.1760 |
0.4337 USDT |
0.4193 USDT |
0.4416 USDT |
0.4334 USDT |
| 2024-02-12 |
0.4277 USDT |
1,306,193.2080 |
0.4207 USDT |
0.4140 USDT |
0.4408 USDT |
0.4337 USDT |
| 2024-02-11 |
0.4281 USDT |
1,726,777.9022 |
0.4206 USDT |
0.4185 USDT |
0.4382 USDT |
0.4201 USDT |
| 2024-02-10 |
0.4249 USDT |
1,396,827.2779 |
0.4265 USDT |
0.4171 USDT |
0.4350 USDT |
0.4208 USDT |
| 2024-02-09 |
0.4211 USDT |
3,091,557.5873 |
0.4079 USDT |
0.4070 USDT |
0.4295 USDT |
0.4264 USDT |
| 2024-02-08 |
0.4075 USDT |
3,323,265.7348 |
0.4096 USDT |
0.4007 USDT |
0.4137 USDT |
0.4077 USDT |
| 2024-02-07 |
0.3994 USDT |
2,064,132.6476 |
0.3908 USDT |
0.3861 USDT |
0.4135 USDT |
0.4090 USDT |
| 2024-02-06 |
0.3947 USDT |
1,488,763.5409 |
0.3941 USDT |
0.3889 USDT |
0.4022 USDT |
0.3907 USDT |
| 2024-02-05 |
0.3986 USDT |
2,772,168.7222 |
0.3894 USDT |
0.3815 USDT |
0.4081 USDT |
0.3941 USDT |
| 2024-02-04 |
0.4002 USDT |
1,789,785.3378 |
0.4097 USDT |
0.3881 USDT |
0.4102 USDT |
0.3892 USDT |
| 2024-02-03 |
0.4039 USDT |
3,538,572.3059 |
0.4111 USDT |
0.3933 USDT |
0.4147 USDT |
0.4096 USDT |
| 2024-02-02 |
0.3975 USDT |
4,997,254.0445 |
0.3823 USDT |
0.3816 USDT |
0.4123 USDT |
0.4106 USDT |